Identifier on Kraken: KEEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-07 |
0.5372 USD |
743,223.3788 KEEP |
0.5158 USD |
0.5053 USD |
0.5666 USD |
0.5442 USD |
| 2022-02-06 |
0.5044 USD |
1,123,319.2328 KEEP |
0.4979 USD |
0.4919 USD |
0.5220 USD |
0.5115 USD |
| 2022-02-05 |
0.4951 USD |
622,850.6078 KEEP |
0.4756 USD |
0.4745 USD |
0.5139 USD |
0.4995 USD |
| 2022-02-04 |
0.4578 USD |
1,055,012.3041 KEEP |
0.4381 USD |
0.4342 USD |
0.4893 USD |
0.4709 USD |
| 2022-02-03 |
0.4210 USD |
614,125.7717 KEEP |
0.4185 USD |
0.4047 USD |
0.4374 USD |
0.4313 USD |
| 2022-02-02 |
0.4460 USD |
1,155,847.4495 KEEP |
0.4477 USD |
0.4112 USD |
0.4600 USD |
0.4198 USD |
| 2022-02-01 |
0.4533 USD |
625,458.7856 KEEP |
0.4469 USD |
0.4422 USD |
0.4656 USD |
0.4485 USD |
| 2022-01-31 |
0.4285 USD |
582,524.9248 KEEP |
0.4280 USD |
0.4080 USD |
0.4549 USD |
0.4478 USD |
| 2022-01-30 |
0.4428 USD |
475,141.9228 KEEP |
0.4340 USD |
0.4202 USD |
0.4588 USD |
0.4245 USD |
| 2022-01-29 |
0.4287 USD |
1,568,571.0095 KEEP |
0.4127 USD |
0.4123 USD |
0.4438 USD |
0.4344 USD |
| 2022-01-28 |
0.4001 USD |
366,412.0041 KEEP |
0.3950 USD |
0.3902 USD |
0.4142 USD |
0.4134 USD |
| 2022-01-27 |
0.3958 USD |
930,893.2861 KEEP |
0.4095 USD |
0.3818 USD |
0.4217 USD |
0.3915 USD |
| 2022-01-26 |
0.4175 USD |
1,447,677.5911 KEEP |
0.4005 USD |
0.3915 USD |
0.4500 USD |
0.4078 USD |
| 2022-01-25 |
0.3977 USD |
547,877.7810 KEEP |
0.3966 USD |
0.3825 USD |
0.4066 USD |
0.4037 USD |
| 2022-01-24 |
0.3818 USD |
1,417,627.5192 KEEP |
0.4291 USD |
0.3545 USD |
0.4314 USD |
0.3940 USD |
| 2022-01-23 |
0.4206 USD |
341,208.7792 KEEP |
0.4099 USD |
0.4003 USD |
0.4400 USD |
0.4117 USD |
| 2022-01-22 |
0.4070 USD |
2,957,962.3039 KEEP |
0.4608 USD |
0.3652 USD |
0.4641 USD |
0.4010 USD |
| 2022-01-21 |
0.5128 USD |
5,183,593.0476 KEEP |
0.5675 USD |
0.4500 USD |
0.5722 USD |
0.4665 USD |
| 2022-01-20 |
0.6097 USD |
880,888.7732 KEEP |
0.5907 USD |
0.5661 USD |
0.6321 USD |
0.5668 USD |
| 2022-01-19 |
0.6048 USD |
593,861.8137 KEEP |
0.6176 USD |
0.5818 USD |
0.6214 USD |
0.5928 USD |
| 2022-01-18 |
0.6150 USD |
677,815.5230 KEEP |
0.6173 USD |
0.5932 USD |
0.6288 USD |
0.6154 USD |
| 2022-01-17 |
0.6170 USD |
1,114,063.2890 KEEP |
0.6507 USD |
0.6039 USD |
0.6620 USD |
0.6166 USD |
| 2022-01-16 |
0.6508 USD |
428,625.5622 KEEP |
0.6504 USD |
0.6380 USD |
0.6618 USD |
0.6504 USD |
| 2022-01-15 |
0.6517 USD |
175,078.7242 KEEP |
0.6443 USD |
0.6399 USD |
0.6646 USD |
0.6536 USD |
| 2022-01-14 |
0.6289 USD |
826,189.7278 KEEP |
0.6285 USD |
0.6105 USD |
0.6436 USD |
0.6436 USD |
| 2022-01-13 |
0.6597 USD |
1,085,392.6544 KEEP |
0.6712 USD |
0.6361 USD |
0.6806 USD |
0.6361 USD |
| 2022-01-12 |
0.6490 USD |
826,457.1382 KEEP |
0.6187 USD |
0.6187 USD |
0.6763 USD |
0.6678 USD |
| 2022-01-11 |
0.6119 USD |
613,396.3527 KEEP |
0.5869 USD |
0.5798 USD |
0.6350 USD |
0.6157 USD |
| 2022-01-10 |
0.5774 USD |
1,893,100.7445 KEEP |
0.6186 USD |
0.5531 USD |
0.6276 USD |
0.5864 USD |
| 2022-01-09 |
0.6224 USD |
842,538.5334 KEEP |
0.6124 USD |
0.6050 USD |
0.6393 USD |
0.6243 USD |
| 2022-01-08 |
0.6424 USD |
1,351,451.3068 KEEP |
0.6500 USD |
0.5903 USD |
0.6892 USD |
0.6213 USD |
| 2022-01-07 |
0.6759 USD |
1,884,835.2081 KEEP |
0.7205 USD |
0.6400 USD |
0.7224 USD |
0.6468 USD |
| 2022-01-06 |
0.7326 USD |
1,470,649.9292 KEEP |
0.7715 USD |
0.7000 USD |
0.7886 USD |
0.7299 USD |
| 2022-01-05 |
0.8341 USD |
1,559,962.7213 KEEP |
0.8390 USD |
0.7896 USD |
0.8825 USD |
0.7898 USD |
| 2022-01-04 |
0.8653 USD |
4,805,425.8471 KEEP |
0.8281 USD |
0.8000 USD |
0.9200 USD |
0.8393 USD |
| 2022-01-03 |
0.8020 USD |
3,575,381.3211 KEEP |
0.7481 USD |
0.7368 USD |
0.8400 USD |
0.8286 USD |
| 2022-01-02 |
0.7281 USD |
2,543,582.1914 KEEP |
0.7469 USD |
0.6981 USD |
0.7581 USD |
0.7406 USD |
| 2022-01-01 |
0.7417 USD |
1,045,155.6172 KEEP |
0.7379 USD |
0.7258 USD |
0.7683 USD |
0.7293 USD |
| 2021-12-31 |
0.7445 USD |
4,392,286.6842 KEEP |
0.6507 USD |
0.6507 USD |
0.8000 USD |
0.7415 USD |
| 2021-12-30 |
0.6463 USD |
599,281.6812 KEEP |
0.6183 USD |
0.6061 USD |
0.6651 USD |
0.6544 USD |
| 2021-12-29 |
0.6359 USD |
655,523.9009 KEEP |
0.6392 USD |
0.6123 USD |
0.6582 USD |
0.6329 USD |
| 2021-12-28 |
0.6661 USD |
919,790.8821 KEEP |
0.7056 USD |
0.6341 USD |
0.7056 USD |
0.6440 USD |
| 2021-12-27 |
0.7227 USD |
355,548.0134 KEEP |
0.7166 USD |
0.7109 USD |
0.7344 USD |
0.7225 USD |
| 2021-12-26 |
0.7162 USD |
585,464.6884 KEEP |
0.7020 USD |
0.6763 USD |
0.7479 USD |
0.7148 USD |
| 2021-12-25 |
0.7053 USD |
1,047,445.0211 KEEP |
0.6746 USD |
0.6682 USD |
0.7189 USD |
0.7045 USD |
| 2021-12-24 |
0.6955 USD |
1,495,072.4176 KEEP |
0.6935 USD |
0.6663 USD |
0.7200 USD |
0.6759 USD |
| 2021-12-23 |
0.6741 USD |
1,588,968.9130 KEEP |
0.6569 USD |
0.6468 USD |
0.6980 USD |
0.6925 USD |
| 2021-12-22 |
0.6646 USD |
1,471,748.8478 KEEP |
0.6229 USD |
0.6206 USD |
0.6925 USD |
0.6599 USD |
| 2021-12-21 |
0.6134 USD |
752,607.3866 KEEP |
0.5907 USD |
0.5857 USD |
0.6326 USD |
0.6320 USD |
| 2021-12-20 |
0.5991 USD |
2,013,035.2213 KEEP |
0.5991 USD |
0.5650 USD |
0.6432 USD |
0.5941 USD |